34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241212 | 192300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 3 | 20241212 | 192200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 4 | 20241212 | 192100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 5 | 20241212 | 192000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 6 | 20241212 | 191900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 7 | 20241212 | 191800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 8 | 20241212 | 191700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 9 | 20241212 | 191600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 10 | 20241212 | 191500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 11 | 20241212 | 191400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 12 | 20241212 | 191300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 13 | 20241212 | 191200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 14 | 20241212 | 191100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 15 | 20241212 | 191000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 16 | 20241212 | 190900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 17 | 20241212 | 190800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 18 | 20241212 | 190700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 19 | 20241212 | 190600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 20 | 20241212 | 190500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 21 | 20241212 | 190400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 22 | 20241212 | 190300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 23 | 20241212 | 190200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 24 | 20241212 | 190100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 25 | 20241212 | 190000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 26 | 20241212 | 185900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 27 | 20241212 | 185800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 28 | 20241212 | 185700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 29 | 20241212 | 185600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 30 | 20241212 | 185500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 31 | 20241212 | 185400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 32 | 20241212 | 185300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 33 | 20241212 | 185200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 34 | 20241212 | 185100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 35 | 20241212 | 185000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 36 | 20241212 | 184900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 37 | 20241212 | 184800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 38 | 20241212 | 184700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 39 | 20241212 | 184600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 40 | 20241212 | 184500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 41 | 20241212 | 184400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 42 | 20241212 | 184300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 43 | 20241212 | 184200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 44 | 20241212 | 184100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 45 | 20241212 | 184000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 46 | 20241212 | 183900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 47 | 20241212 | 183800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 48 | 20241212 | 183700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 49 | 20241212 | 183600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 50 | 20241212 | 183500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 51 | 20241212 | 183400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 52 | 20241212 | 183300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 53 | 20241212 | 183200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 54 | 20241212 | 183100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 55 | 20241212 | 183000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 56 | 20241212 | 182900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 57 | 20241212 | 182800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 58 | 20241212 | 182700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 59 | 20241212 | 182600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 60 | 20241212 | 182500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 61 | 20241212 | 182400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 62 | 20241212 | 182300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 63 | 20241212 | 182200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 64 | 20241212 | 182100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 65 | 20241212 | 182000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 66 | 20241212 | 181900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 67 | 20241212 | 181800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 68 | 20241212 | 181700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 69 | 20241212 | 181600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 70 | 20241212 | 181500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 71 | 20241212 | 181400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 72 | 20241212 | 181300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 73 | 20241212 | 181200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 74 | 20241212 | 181100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 75 | 20241212 | 181000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 76 | 20241212 | 180900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 77 | 20241212 | 180800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 78 | 20241212 | 180700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 79 | 20241212 | 180600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 80 | 20241212 | 180500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 81 | 20241212 | 180400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 82 | 20241212 | 180300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 83 | 20241212 | 180200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 84 | 20241212 | 180100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 85 | 20241212 | 180000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 86 | 20241212 | 175900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 87 | 20241212 | 175800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 88 | 20241212 | 175700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 89 | 20241212 | 175600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 90 | 20241212 | 175500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 91 | 20241212 | 175400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 92 | 20241212 | 175300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 93 | 20241212 | 175200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 94 | 20241212 | 175100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 95 | 20241212 | 175000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 96 | 20241212 | 174900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 97 | 20241212 | 174800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 98 | 20241212 | 174700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 99 | 20241212 | 174600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 100 | 20241212 | 174500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 101 | 20241212 | 174400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 102 | 20241212 | 174300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 103 | 20241212 | 174200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 104 | 20241212 | 174100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 105 | 20241212 | 174000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 106 | 20241212 | 173900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 107 | 20241212 | 173800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 108 | 20241212 | 173700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 109 | 20241212 | 173600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 110 | 20241212 | 173500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 111 | 20241212 | 173400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 112 | 20241212 | 173300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 113 | 20241212 | 173200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 114 | 20241212 | 173100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 115 | 20241212 | 173000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 116 | 20241212 | 172900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 117 | 20241212 | 172800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 118 | 20241212 | 172700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 119 | 20241212 | 172600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 120 | 20241212 | 172500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 121 | 20241212 | 172400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 122 | 20241212 | 172300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 123 | 20241212 | 172200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 124 | 20241212 | 172100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 125 | 20241212 | 172000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 126 | 20241212 | 171900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 127 | 20241212 | 171800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 128 | 20241212 | 171700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 129 | 20241212 | 171600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 130 | 20241212 | 171500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 131 | 20241212 | 171400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 132 | 20241212 | 171300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 133 | 20241212 | 171200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 134 | 20241212 | 171100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 135 | 20241212 | 171000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 136 | 20241212 | 170900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 137 | 20241212 | 170800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 138 | 20241212 | 170700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 139 | 20241212 | 170600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 140 | 20241212 | 170500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 141 | 20241212 | 170400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 142 | 20241212 | 170300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 143 | 20241212 | 170200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 144 | 20241212 | 170100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 145 | 20241212 | 170000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 146 | 20241212 | 165900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 147 | 20241212 | 165800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 148 | 20241212 | 165700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 149 | 20241212 | 165600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 150 | 20241212 | 165500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 151 | 20241212 | 165400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 152 | 20241212 | 165300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 153 | 20241212 | 165200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 154 | 20241212 | 165100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 155 | 20241212 | 165000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 156 | 20241212 | 164900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 157 | 20241212 | 164800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 158 | 20241212 | 164700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 159 | 20241212 | 164600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 160 | 20241212 | 164500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 161 | 20241212 | 164400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 162 | 20241212 | 164300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 163 | 20241212 | 164200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 164 | 20241212 | 164100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 165 | 20241212 | 164000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 166 | 20241212 | 163900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 167 | 20241212 | 163800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 168 | 20241212 | 163700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 169 | 20241212 | 163600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 170 | 20241212 | 163500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 171 | 20241212 | 163400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 172 | 20241212 | 163300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 173 | 20241212 | 163200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 174 | 20241212 | 163100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 175 | 20241212 | 163000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 176 | 20241212 | 162900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 177 | 20241212 | 162800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 178 | 20241212 | 162700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 179 | 20241212 | 162600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 180 | 20241212 | 162500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 181 | 20241212 | 162400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 182 | 20241212 | 162300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 183 | 20241212 | 162200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 184 | 20241212 | 162100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 185 | 20241212 | 162000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 186 | 20241212 | 161900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 187 | 20241212 | 161800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 188 | 20241212 | 161700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20241212 | 161600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20241212 | 161500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20241212 | 161400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20241212 | 161300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20241212 | 161200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20241212 | 161100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20241212 | 161000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20241212 | 160900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20241212 | 160800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20241212 | 160700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 199 | 20241212 | 160600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 200 | 20241212 | 160500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 201 | 20241212 | 160400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 202 | 20241212 | 160300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 203 | 20241212 | 160200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 204 | 20241212 | 160100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 205 | 20241212 | 160000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 206 | 20241212 | 155900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 207 | 20241212 | 155800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 208 | 20241212 | 155700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 209 | 20241212 | 155600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 210 | 20241212 | 155500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 211 | 20241212 | 155400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 212 | 20241212 | 155300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 213 | 20241212 | 155200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 214 | 20241212 | 155100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 215 | 20241212 | 155000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 216 | 20241212 | 154900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 217 | 20241212 | 154800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 218 | 20241212 | 154700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 219 | 20241212 | 154600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 220 | 20241212 | 154500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 221 | 20241212 | 154400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 222 | 20241212 | 154300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 223 | 20241212 | 154200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 224 | 20241212 | 154100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 225 | 20241212 | 154000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20241212 | 153900 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20241212 | 153800 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20241212 | 153700 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20241212 | 153600 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20241212 | 153500 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20241212 | 153400 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20241212 | 153300 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20241212 | 153200 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20241212 | 153100 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20241212 | 153000 | 93773428850 | 36600 | 36600 | 36600 | 36600 | 545615 |
| 236 | 20241212 | 152900 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 237 | 20241212 | 152800 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 238 | 20241212 | 152700 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20241212 | 152600 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20241212 | 152500 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 241 | 20241212 | 152400 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 242 | 20241212 | 152300 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 243 | 20241212 | 152200 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 244 | 20241212 | 152100 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 245 | 20241212 | 152000 | 73803919850 | 36950 | 36950 | 36950 | 36950 | 0 |
| 246 | 20241212 | 151900 | 73803919850 | 36950 | 37000 | 37000 | 36950 | 5419 |
| 247 | 20241212 | 151800 | 73603503750 | 36950 | 37000 | 37050 | 36950 | 4737 |
| 248 | 20241212 | 151700 | 73428250650 | 37050 | 37000 | 37050 | 36950 | 2429 |
| 249 | 20241212 | 151600 | 73338344650 | 37000 | 37050 | 37050 | 36950 | 3635 |
| 250 | 20241212 | 151500 | 73203809100 | 37000 | 37100 | 37100 | 37000 | 2771 |
| 251 | 20241212 | 151400 | 73101142050 | 37050 | 37150 | 37150 | 37050 | 5878 |
| 252 | 20241212 | 151300 | 72883171550 | 37100 | 37100 | 37150 | 37000 | 6583 |
| 253 | 20241212 | 151200 | 72639052800 | 37050 | 37050 | 37100 | 36950 | 3943 |
| 254 | 20241212 | 151100 | 72493033100 | 37050 | 37050 | 37100 | 37000 | 2490 |
| 255 | 20241212 | 151000 | 72400792800 | 37050 | 37000 | 37100 | 36900 | 6825 |
| 256 | 20241212 | 150900 | 72148109150 | 37000 | 37050 | 37050 | 36950 | 8588 |
| 257 | 20241212 | 150800 | 71830351950 | 37050 | 37000 | 37050 | 36950 | 5336 |
| 258 | 20241212 | 150700 | 71632872650 | 36950 | 36950 | 37000 | 36950 | 3224 |
| 259 | 20241212 | 150600 | 71513616550 | 37000 | 37000 | 37050 | 36950 | 3396 |
| 260 | 20241212 | 150500 | 71387967050 | 37050 | 37050 | 37050 | 37000 | 2732 |
| 261 | 20241212 | 150400 | 71286793800 | 37000 | 37000 | 37050 | 37000 | 3753 |
| 262 | 20241212 | 150300 | 71147835450 | 37000 | 37050 | 37050 | 37000 | 2291 |
| 263 | 20241212 | 150200 | 71062967150 | 37000 | 37050 | 37050 | 37000 | 2281 |
| 264 | 20241212 | 150100 | 70978477750 | 37050 | 37150 | 37150 | 37000 | 6139 |
| 265 | 20241212 | 150000 | 70750645950 | 37150 | 37100 | 37150 | 37050 | 3491 |
| 266 | 20241212 | 145900 | 70621096800 | 37050 | 37150 | 37250 | 37050 | 5210 |
| 267 | 20241212 | 145800 | 70427566800 | 37250 | 37050 | 37250 | 37000 | 14309 |
| 268 | 20241212 | 145700 | 69895885750 | 37050 | 36950 | 37100 | 36900 | 14350 |
| 269 | 20241212 | 145600 | 69364679400 | 36950 | 36950 | 36950 | 36900 | 1498 |
| 270 | 20241212 | 145500 | 69309337400 | 36950 | 36850 | 36950 | 36850 | 2063 |
| 271 | 20241212 | 145400 | 69233215850 | 36900 | 36950 | 36950 | 36850 | 4328 |
| 272 | 20241212 | 145300 | 69073482850 | 36900 | 36900 | 36950 | 36900 | 1760 |
| 273 | 20241212 | 145200 | 69008465950 | 36950 | 36850 | 36950 | 36800 | 2694 |
| 274 | 20241212 | 145100 | 68909088750 | 36850 | 36950 | 36950 | 36800 | 3901 |
| 275 | 20241212 | 145000 | 68765169450 | 36950 | 36900 | 36950 | 36850 | 1876 |
| 276 | 20241212 | 144900 | 68695894700 | 36900 | 36850 | 36950 | 36850 | 7764 |
| 277 | 20241212 | 144800 | 68409529600 | 36800 | 36850 | 36850 | 36800 | 5345 |
| 278 | 20241212 | 144700 | 68212576750 | 36850 | 36800 | 36850 | 36750 | 4479 |
| 279 | 20241212 | 144600 | 68047686650 | 36750 | 36750 | 36800 | 36700 | 3724 |
| 280 | 20241212 | 144500 | 67910762200 | 36750 | 36700 | 36750 | 36650 | 1904 |
| 281 | 20241212 | 144400 | 67840870250 | 36750 | 36750 | 36750 | 36700 | 1765 |
| 282 | 20241212 | 144300 | 67776051350 | 36700 | 36750 | 36750 | 36700 | 1743 |
| 283 | 20241212 | 144200 | 67712018600 | 36700 | 36750 | 36750 | 36700 | 1842 |
| 284 | 20241212 | 144100 | 67644352100 | 36750 | 36750 | 36750 | 36700 | 1675 |
| 285 | 20241212 | 144000 | 67582822050 | 36750 | 36750 | 36750 | 36700 | 1529 |
| 286 | 20241212 | 143900 | 67526635400 | 36750 | 36750 | 36750 | 36700 | 2519 |
| 287 | 20241212 | 143800 | 67434091300 | 36700 | 36750 | 36750 | 36700 | 1678 |
| 288 | 20241212 | 143700 | 67372457050 | 36700 | 36700 | 36750 | 36700 | 1653 |
| 289 | 20241212 | 143600 | 67311733450 | 36750 | 36800 | 36800 | 36700 | 2811 |
| 290 | 20241212 | 143500 | 67208377800 | 36750 | 36750 | 36800 | 36650 | 5262 |
| 291 | 20241212 | 143400 | 67015087750 | 36750 | 36700 | 36750 | 36700 | 2011 |
| 292 | 20241212 | 143300 | 66941200400 | 36750 | 36650 | 36750 | 36650 | 1886 |
| 293 | 20241212 | 143200 | 66871924450 | 36700 | 36700 | 36700 | 36650 | 3261 |
| 294 | 20241212 | 143100 | 66752249750 | 36700 | 36600 | 36700 | 36550 | 3309 |
| 295 | 20241212 | 143000 | 66630986350 | 36600 | 36550 | 36600 | 36500 | 3121 |
| 296 | 20241212 | 142900 | 66516852900 | 36500 | 36400 | 36550 | 36400 | 3148 |
| 297 | 20241212 | 142800 | 66402005600 | 36450 | 36400 | 36450 | 36400 | 1085 |
| 298 | 20241212 | 142700 | 66362479100 | 36400 | 36450 | 36450 | 36350 | 3304 |
| 299 | 20241212 | 142600 | 66242183750 | 36450 | 36450 | 36450 | 36400 | 689 |
| 300 | 20241212 | 142500 | 66217070350 | 36450 | 36400 | 36450 | 36400 | 1871 |
| 301 | 20241212 | 142400 | 66148893950 | 36450 | 36400 | 36450 | 36350 | 2023 |
| 302 | 20241212 | 142300 | 66075275500 | 36400 | 36350 | 36400 | 36350 | 1195 |
| 303 | 20241212 | 142200 | 66031799250 | 36400 | 36400 | 36450 | 36350 | 2250 |
| 304 | 20241212 | 142100 | 65949944100 | 36400 | 36400 | 36400 | 36350 | 2060 |
| 305 | 20241212 | 142000 | 65875015600 | 36400 | 36400 | 36450 | 36300 | 6446 |
| 306 | 20241212 | 141900 | 65640463500 | 36400 | 36350 | 36400 | 36300 | 1346 |
| 307 | 20241212 | 141800 | 65591543900 | 36300 | 36200 | 36300 | 36150 | 3375 |
| 308 | 20241212 | 141700 | 65469145500 | 36200 | 36300 | 36300 | 36200 | 2534 |
| 309 | 20241212 | 141600 | 65377347700 | 36300 | 36200 | 36300 | 35950 | 21637 |
| 310 | 20241212 | 141500 | 64596520700 | 36250 | 36300 | 36350 | 36200 | 13610 |
| 311 | 20241212 | 141400 | 64103065700 | 36300 | 36400 | 36400 | 36300 | 8593 |
| 312 | 20241212 | 141300 | 63790754150 | 36400 | 36450 | 36500 | 36400 | 1371 |
| 313 | 20241212 | 141200 | 63740795350 | 36450 | 36450 | 36500 | 36450 | 1706 |
| 314 | 20241212 | 141100 | 63678588000 | 36450 | 36550 | 36550 | 36450 | 1094 |
| 315 | 20241212 | 141000 | 63638658800 | 36500 | 36600 | 36600 | 36500 | 2729 |
| 316 | 20241212 | 140900 | 63538947200 | 36600 | 36550 | 36650 | 36550 | 1108 |
| 317 | 20241212 | 140800 | 63498389000 | 36550 | 36650 | 36650 | 36550 | 1381 |
| 318 | 20241212 | 140700 | 63447841450 | 36600 | 36550 | 36650 | 36550 | 1069 |
| 319 | 20241212 | 140600 | 63408725750 | 36550 | 36500 | 36600 | 36500 | 1105 |
| 320 | 20241212 | 140500 | 63368310300 | 36500 | 36550 | 36600 | 36500 | 1550 |
| 321 | 20241212 | 140400 | 63311671950 | 36550 | 36550 | 36600 | 36500 | 1463 |
| 322 | 20241212 | 140300 | 63258209400 | 36600 | 36550 | 36600 | 36500 | 1443 |
| 323 | 20241212 | 140200 | 63205458150 | 36500 | 36500 | 36550 | 36450 | 2135 |
| 324 | 20241212 | 140100 | 63127513700 | 36450 | 36400 | 36500 | 36400 | 3917 |
| 325 | 20241212 | 140000 | 62984776150 | 36400 | 36450 | 36500 | 36400 | 1683 |
| 326 | 20241212 | 135900 | 62923431350 | 36450 | 36450 | 36500 | 36400 | 3414 |
| 327 | 20241212 | 135800 | 62798932200 | 36450 | 36500 | 36550 | 36450 | 2915 |
| 328 | 20241212 | 135700 | 62692577450 | 36500 | 36550 | 36600 | 36500 | 2521 |
| 329 | 20241212 | 135600 | 62600456500 | 36600 | 36550 | 36650 | 36450 | 13578 |
| 330 | 20241212 | 135500 | 62104846300 | 36500 | 36700 | 36750 | 36500 | 11465 |
| 331 | 20241212 | 135400 | 61685091200 | 36750 | 36750 | 36750 | 36700 | 1390 |
| 332 | 20241212 | 135300 | 61634047050 | 36750 | 36650 | 36750 | 36650 | 2684 |
| 333 | 20241212 | 135200 | 61535547900 | 36650 | 36750 | 36800 | 36650 | 6658 |
| 334 | 20241212 | 135100 | 61291118850 | 36800 | 36850 | 36850 | 36750 | 5509 |
| 335 | 20241212 | 135000 | 61088382650 | 36900 | 37050 | 37050 | 36850 | 6690 |
| 336 | 20241212 | 134900 | 60841421200 | 37000 | 37050 | 37100 | 37000 | 6344 |
| 337 | 20241212 | 134800 | 60606613100 | 37050 | 37050 | 37150 | 37050 | 1335 |
| 338 | 20241212 | 134700 | 60557119100 | 37150 | 37250 | 37300 | 37050 | 5185 |
| 339 | 20241212 | 134600 | 60364472650 | 37200 | 37200 | 37250 | 37150 | 3537 |
| 340 | 20241212 | 134500 | 60232807100 | 37200 | 37200 | 37200 | 37150 | 299 |
| 341 | 20241212 | 134400 | 60221685200 | 37150 | 37150 | 37200 | 37100 | 832 |
| 342 | 20241212 | 134300 | 60190777650 | 37100 | 37100 | 37150 | 37100 | 952 |
| 343 | 20241212 | 134200 | 60155437450 | 37150 | 37100 | 37150 | 37100 | 891 |
| 344 | 20241212 | 134100 | 60122366800 | 37100 | 37150 | 37200 | 37100 | 1950 |
| 345 | 20241212 | 134000 | 60049927850 | 37150 | 37150 | 37200 | 37150 | 1592 |
| 346 | 20241212 | 133900 | 59990738400 | 37150 | 37200 | 37200 | 37150 | 401 |
| 347 | 20241212 | 133800 | 59975822650 | 37150 | 37150 | 37200 | 37100 | 1802 |
| 348 | 20241212 | 133700 | 59908858750 | 37200 | 37200 | 37250 | 37200 | 1943 |
| 349 | 20241212 | 133600 | 59836560100 | 37250 | 37200 | 37250 | 37200 | 649 |
| 350 | 20241212 | 133500 | 59812414000 | 37200 | 37150 | 37200 | 37150 | 2054 |
| 351 | 20241212 | 133400 | 59736061050 | 37200 | 37150 | 37200 | 37100 | 916 |
| 352 | 20241212 | 133300 | 59702031450 | 37150 | 37050 | 37150 | 37050 | 481 |
| 353 | 20241212 | 133200 | 59684182350 | 37100 | 37100 | 37100 | 37050 | 743 |
| 354 | 20241212 | 133100 | 59656618600 | 37050 | 37050 | 37050 | 37000 | 1697 |
| 355 | 20241212 | 133000 | 59593744950 | 37050 | 37000 | 37050 | 37000 | 289 |
| 356 | 20241212 | 132900 | 59583041250 | 37000 | 37100 | 37150 | 37000 | 6381 |
| 357 | 20241212 | 132800 | 59346637650 | 37150 | 37200 | 37200 | 37100 | 1061 |
| 358 | 20241212 | 132700 | 59307204050 | 37200 | 37250 | 37250 | 37200 | 763 |
| 359 | 20241212 | 132600 | 59278796000 | 37250 | 37200 | 37250 | 37150 | 965 |
| 360 | 20241212 | 132500 | 59242864850 | 37200 | 37200 | 37250 | 37200 | 1931 |
| 361 | 20241212 | 132400 | 59170994600 | 37200 | 37250 | 37300 | 37150 | 8479 |
| 362 | 20241212 | 132300 | 58855335750 | 37250 | 37100 | 37250 | 37100 | 7227 |
| 363 | 20241212 | 132200 | 58586489300 | 37100 | 37100 | 37100 | 37050 | 2568 |
| 364 | 20241212 | 132100 | 58491217700 | 37050 | 37000 | 37100 | 37000 | 3485 |
| 365 | 20241212 | 132000 | 58362031750 | 37000 | 37000 | 37000 | 36950 | 836 |
| 366 | 20241212 | 131900 | 58331101000 | 37000 | 37000 | 37000 | 36950 | 663 |
| 367 | 20241212 | 131800 | 58306572450 | 37000 | 36950 | 37000 | 36950 | 2178 |
| 368 | 20241212 | 131700 | 58226002400 | 37000 | 36900 | 37000 | 36900 | 588 |
| 369 | 20241212 | 131600 | 58204264550 | 36950 | 36950 | 36950 | 36900 | 637 |
| 370 | 20241212 | 131500 | 58180745400 | 36950 | 36900 | 36950 | 36900 | 614 |
| 371 | 20241212 | 131400 | 58158074800 | 36900 | 36900 | 36900 | 36850 | 1444 |
| 372 | 20241212 | 131300 | 58104814100 | 36900 | 36900 | 36900 | 36850 | 839 |
| 373 | 20241212 | 131200 | 58073873700 | 36900 | 36850 | 36900 | 36850 | 1321 |
| 374 | 20241212 | 131100 | 58025166450 | 36900 | 36900 | 36900 | 36850 | 902 |
| 375 | 20241212 | 131000 | 57991899100 | 36900 | 36800 | 36950 | 36800 | 1275 |
| 376 | 20241212 | 130900 | 57944898050 | 36850 | 36850 | 36850 | 36800 | 2167 |
| 377 | 20241212 | 130800 | 57865057100 | 36850 | 36850 | 36950 | 36800 | 987 |
| 378 | 20241212 | 130700 | 57828677500 | 36800 | 36900 | 36900 | 36800 | 2099 |
| 379 | 20241212 | 130600 | 57751312500 | 36850 | 36850 | 36900 | 36800 | 1184 |
| 380 | 20241212 | 130500 | 57707684750 | 36900 | 36950 | 37000 | 36900 | 919 |
| 381 | 20241212 | 130400 | 57673732050 | 36950 | 36950 | 37000 | 36900 | 2704 |
| 382 | 20241212 | 130300 | 57573770100 | 36950 | 36800 | 36950 | 36800 | 6575 |
| 383 | 20241212 | 130200 | 57331518850 | 36800 | 36900 | 36900 | 36800 | 4450 |
| 384 | 20241212 | 130100 | 57167492400 | 36850 | 36950 | 37000 | 36850 | 8071 |
| 385 | 20241212 | 130000 | 56869648950 | 36950 | 37000 | 37050 | 36950 | 6049 |
| 386 | 20241212 | 125900 | 56645858950 | 37000 | 37150 | 37150 | 37000 | 5153 |
| 387 | 20241212 | 125800 | 56454778900 | 37100 | 37100 | 37150 | 37100 | 789 |
| 388 | 20241212 | 125700 | 56425473400 | 37100 | 37200 | 37250 | 37100 | 2717 |
| 389 | 20241212 | 125600 | 56324479800 | 37250 | 37250 | 37250 | 37200 | 521 |
| 390 | 20241212 | 125500 | 56305075200 | 37250 | 37200 | 37250 | 37200 | 1350 |
| 391 | 20241212 | 125400 | 56254798650 | 37250 | 37250 | 37250 | 37200 | 777 |
| 392 | 20241212 | 125300 | 56225871250 | 37250 | 37150 | 37250 | 37150 | 3780 |
| 393 | 20241212 | 125200 | 56085262450 | 37200 | 37200 | 37200 | 37150 | 1126 |
| 394 | 20241212 | 125100 | 56043380300 | 37200 | 37200 | 37200 | 37150 | 572 |
| 395 | 20241212 | 125000 | 56022112000 | 37200 | 37200 | 37200 | 37150 | 520 |
| 396 | 20241212 | 124900 | 56002782850 | 37150 | 37200 | 37200 | 37150 | 1102 |
| 397 | 20241212 | 124800 | 55961816250 | 37150 | 37150 | 37200 | 37150 | 1196 |
| 398 | 20241212 | 124700 | 55917371700 | 37200 | 37150 | 37200 | 37150 | 1602 |
| 399 | 20241212 | 124600 | 55857796800 | 37150 | 37150 | 37200 | 37150 | 834 |
| 400 | 20241212 | 124500 | 55826791300 | 37200 | 37150 | 37200 | 37100 | 1180 |
| 401 | 20241212 | 124400 | 55782937100 | 37200 | 37100 | 37200 | 37100 | 1823 |
| 402 | 20241212 | 124300 | 55715202850 | 37100 | 37100 | 37150 | 37100 | 1004 |
| 403 | 20241212 | 124200 | 55677928250 | 37100 | 37100 | 37150 | 37050 | 415 |
| 404 | 20241212 | 124100 | 55662534550 | 37150 | 37150 | 37150 | 37100 | 791 |
| 405 | 20241212 | 124000 | 55633175800 | 37050 | 37050 | 37100 | 37000 | 3481 |
| 406 | 20241212 | 123900 | 55504143500 | 37050 | 37050 | 37050 | 37000 | 888 |
| 407 | 20241212 | 123800 | 55471267800 | 37050 | 37100 | 37100 | 37000 | 5070 |
| 408 | 20241212 | 123700 | 55283499400 | 37100 | 37150 | 37200 | 37100 | 1819 |
| 409 | 20241212 | 123600 | 55215959350 | 37150 | 37150 | 37200 | 37150 | 596 |
| 410 | 20241212 | 123500 | 55193802050 | 37150 | 37200 | 37200 | 37150 | 504 |
| 411 | 20241212 | 123400 | 55175064300 | 37150 | 37200 | 37200 | 37150 | 1034 |
| 412 | 20241212 | 123300 | 55136626200 | 37150 | 37150 | 37200 | 37100 | 1137 |
| 413 | 20241212 | 123200 | 55094374100 | 37100 | 37150 | 37200 | 37100 | 718 |
| 414 | 20241212 | 123100 | 55067701050 | 37150 | 37250 | 37250 | 37100 | 1666 |
| 415 | 20241212 | 123000 | 55005744200 | 37250 | 37350 | 37350 | 37200 | 3997 |
| 416 | 20241212 | 122900 | 54856676000 | 37300 | 37200 | 37300 | 37200 | 3372 |
| 417 | 20241212 | 122800 | 54731008400 | 37200 | 37150 | 37250 | 37150 | 1562 |
| 418 | 20241212 | 122700 | 54672915150 | 37150 | 37100 | 37200 | 37050 | 1123 |
| 419 | 20241212 | 122600 | 54631232050 | 37100 | 37100 | 37150 | 37050 | 3738 |
| 420 | 20241212 | 122500 | 54492605650 | 37150 | 37200 | 37200 | 37150 | 1435 |
| 421 | 20241212 | 122400 | 54439246200 | 37200 | 37200 | 37250 | 37150 | 427 |
| 422 | 20241212 | 122300 | 54423353900 | 37150 | 37200 | 37300 | 37150 | 3127 |
| 423 | 20241212 | 122200 | 54306926750 | 37200 | 37250 | 37250 | 37150 | 1896 |
| 424 | 20241212 | 122100 | 54236369900 | 37200 | 37250 | 37250 | 37200 | 1013 |
| 425 | 20241212 | 122000 | 54198653450 | 37250 | 37200 | 37250 | 37150 | 1337 |
| 426 | 20241212 | 121900 | 54148876850 | 37200 | 37200 | 37250 | 37200 | 953 |
| 427 | 20241212 | 121800 | 54113391150 | 37200 | 37200 | 37200 | 37100 | 1686 |
| 428 | 20241212 | 121700 | 54050735500 | 37150 | 37150 | 37150 | 37050 | 2424 |
| 429 | 20241212 | 121600 | 53960755500 | 37150 | 37200 | 37250 | 37100 | 3117 |
| 430 | 20241212 | 121500 | 53844925500 | 37200 | 37350 | 37350 | 37200 | 2263 |
| 431 | 20241212 | 121400 | 53760638500 | 37300 | 37400 | 37400 | 37300 | 2594 |
| 432 | 20241212 | 121300 | 53663729900 | 37400 | 37400 | 37400 | 37350 | 1719 |
| 433 | 20241212 | 121200 | 53599462550 | 37350 | 37300 | 37400 | 37250 | 2263 |
| 434 | 20241212 | 121100 | 53514946550 | 37300 | 37200 | 37350 | 37150 | 4382 |
| 435 | 20241212 | 121000 | 53351675150 | 37200 | 37200 | 37200 | 37150 | 593 |
| 436 | 20241212 | 120900 | 53329624650 | 37150 | 37050 | 37200 | 37000 | 5000 |
| 437 | 20241212 | 120800 | 53144043250 | 37100 | 37050 | 37100 | 37000 | 1076 |
| 438 | 20241212 | 120700 | 53104167050 | 37050 | 37050 | 37100 | 37000 | 2327 |
| 439 | 20241212 | 120600 | 53017949950 | 37000 | 37100 | 37150 | 37000 | 4040 |
| 440 | 20241212 | 120500 | 52868325550 | 37150 | 37050 | 37200 | 37050 | 7013 |
| 441 | 20241212 | 120400 | 52608097600 | 37050 | 37200 | 37250 | 37050 | 13636 |
| 442 | 20241212 | 120300 | 52102074100 | 37300 | 37400 | 37400 | 37200 | 6419 |
| 443 | 20241212 | 120200 | 51862809800 | 37350 | 37550 | 37600 | 37350 | 4342 |
| 444 | 20241212 | 120100 | 51699952050 | 37550 | 37450 | 37550 | 37450 | 1943 |
| 445 | 20241212 | 120000 | 51627048550 | 37500 | 37450 | 37500 | 37400 | 1343 |
| 446 | 20241212 | 115900 | 51576743350 | 37500 | 37300 | 37500 | 37250 | 6070 |
| 447 | 20241212 | 115800 | 51349936250 | 37300 | 37350 | 37350 | 37250 | 2286 |
| 448 | 20241212 | 115700 | 51264650950 | 37350 | 37300 | 37350 | 37200 | 7053 |
| 449 | 20241212 | 115600 | 51001835700 | 37300 | 37350 | 37350 | 37300 | 6499 |
| 450 | 20241212 | 115500 | 50759186550 | 37350 | 37350 | 37400 | 37350 | 1513 |
| 451 | 20241212 | 115400 | 50702650800 | 37400 | 37350 | 37400 | 37350 | 2430 |
| 452 | 20241212 | 115300 | 50611849850 | 37350 | 37400 | 37450 | 37350 | 2574 |
| 453 | 20241212 | 115200 | 50515563300 | 37400 | 37450 | 37450 | 37400 | 972 |
| 454 | 20241212 | 115100 | 50479192600 | 37450 | 37350 | 37500 | 37300 | 6310 |
| 455 | 20241212 | 115000 | 50243221350 | 37350 | 37400 | 37400 | 37300 | 3071 |
| 456 | 20241212 | 114900 | 50128516700 | 37350 | 37550 | 37550 | 37350 | 4677 |
| 457 | 20241212 | 114800 | 49953437600 | 37500 | 37550 | 37550 | 37500 | 2376 |
| 458 | 20241212 | 114700 | 49864264200 | 37500 | 37600 | 37600 | 37500 | 1710 |
| 459 | 20241212 | 114600 | 49800041050 | 37600 | 37600 | 37600 | 37550 | 1375 |
| 460 | 20241212 | 114500 | 49748360150 | 37600 | 37650 | 37650 | 37550 | 3866 |
| 461 | 20241212 | 114400 | 49602977600 | 37600 | 37550 | 37650 | 37550 | 2782 |
| 462 | 20241212 | 114300 | 49498336450 | 37600 | 37600 | 37650 | 37550 | 3254 |
| 463 | 20241212 | 114200 | 49375966650 | 37650 | 37550 | 37650 | 37500 | 3693 |
| 464 | 20241212 | 114100 | 49237068800 | 37600 | 37650 | 37650 | 37550 | 2748 |
| 465 | 20241212 | 114000 | 49133717300 | 37650 | 37550 | 37650 | 37500 | 2304 |
| 466 | 20241212 | 113900 | 49047130600 | 37500 | 37500 | 37600 | 37450 | 1873 |
| 467 | 20241212 | 113800 | 48976880300 | 37450 | 37550 | 37550 | 37450 | 3210 |
| 468 | 20241212 | 113700 | 48856524200 | 37500 | 37500 | 37600 | 37450 | 2760 |
| 469 | 20241212 | 113600 | 48752905150 | 37500 | 37650 | 37650 | 37500 | 2077 |
| 470 | 20241212 | 113500 | 48674874900 | 37650 | 37450 | 37650 | 37350 | 9522 |
| 471 | 20241212 | 113400 | 48318452650 | 37450 | 37500 | 37550 | 37450 | 7398 |
| 472 | 20241212 | 113300 | 48041129350 | 37500 | 37650 | 37700 | 37500 | 4402 |
| 473 | 20241212 | 113200 | 47875733700 | 37650 | 37700 | 37750 | 37650 | 2374 |
| 474 | 20241212 | 113100 | 47786247000 | 37700 | 37750 | 37750 | 37700 | 3819 |
| 475 | 20241212 | 113000 | 47642116800 | 37750 | 37700 | 37750 | 37650 | 2664 |
| 476 | 20241212 | 112900 | 47541649950 | 37700 | 37700 | 37750 | 37650 | 2523 |
| 477 | 20241212 | 112800 | 47446513800 | 37750 | 37500 | 37750 | 37500 | 3296 |
| 478 | 20241212 | 112700 | 47322397500 | 37500 | 37600 | 37650 | 37500 | 2540 |
| 479 | 20241212 | 112600 | 47226995900 | 37600 | 37550 | 37650 | 37550 | 3509 |
| 480 | 20241212 | 112500 | 47095119400 | 37600 | 37800 | 37800 | 37550 | 8306 |
| 481 | 20241212 | 112400 | 46782414600 | 37750 | 37650 | 37800 | 37650 | 5807 |
| 482 | 20241212 | 112300 | 46563335400 | 37650 | 37550 | 37750 | 37550 | 6235 |
| 483 | 20241212 | 112200 | 46328621200 | 37550 | 37750 | 37800 | 37550 | 9954 |
| 484 | 20241212 | 112100 | 45953774450 | 37750 | 37750 | 37850 | 37700 | 15014 |
| 485 | 20241212 | 112000 | 45386492450 | 37750 | 37650 | 37750 | 37600 | 15347 |
| 486 | 20241212 | 111900 | 44808349000 | 37650 | 37650 | 37700 | 37600 | 8231 |
| 487 | 20241212 | 111800 | 44498458600 | 37600 | 37550 | 37650 | 37550 | 6816 |
| 488 | 20241212 | 111700 | 44242148100 | 37550 | 37500 | 37700 | 37500 | 18371 |
| 489 | 20241212 | 111600 | 43551579250 | 37550 | 37450 | 37550 | 37450 | 9745 |
| 490 | 20241212 | 111500 | 43185992600 | 37450 | 37450 | 37500 | 37400 | 3509 |
| 491 | 20241212 | 111400 | 43054581400 | 37400 | 37450 | 37450 | 37350 | 3094 |
| 492 | 20241212 | 111300 | 42938806000 | 37400 | 37450 | 37500 | 37350 | 2815 |
| 493 | 20241212 | 111200 | 42833427700 | 37400 | 37500 | 37500 | 37300 | 5651 |
| 494 | 20241212 | 111100 | 42622144800 | 37500 | 37450 | 37500 | 37400 | 7049 |
| 495 | 20241212 | 111000 | 42357984250 | 37450 | 37350 | 37450 | 37250 | 9008 |
| 496 | 20241212 | 110900 | 42021207250 | 37400 | 37300 | 37400 | 37300 | 2849 |
| 497 | 20241212 | 110800 | 41914818950 | 37350 | 37200 | 37350 | 37150 | 5208 |
| 498 | 20241212 | 110700 | 41720953800 | 37200 | 37300 | 37300 | 37200 | 2147 |
| 499 | 20241212 | 110600 | 41640960450 | 37200 | 37250 | 37300 | 37200 | 2456 |
| 500 | 20241212 | 110500 | 41549474200 | 37250 | 37150 | 37250 | 37150 | 4552 |
| 501 | 20241212 | 110400 | 41380200600 | 37200 | 37100 | 37200 | 37050 | 4239 |
| 502 | 20241212 | 110300 | 41222869700 | 37100 | 37150 | 37200 | 37100 | 5022 |
| 503 | 20241212 | 110200 | 41036395700 | 37150 | 37200 | 37300 | 37150 | 6562 |
| 504 | 20241212 | 110100 | 40792331900 | 37150 | 37350 | 37400 | 37150 | 9597 |
| 505 | 20241212 | 110000 | 40434790600 | 37400 | 37500 | 37550 | 37350 | 7921 |
| 506 | 20241212 | 105900 | 40138042100 | 37500 | 37450 | 37550 | 37400 | 27534 |
| 507 | 20241212 | 105800 | 39106062700 | 37400 | 37250 | 37450 | 37250 | 8480 |
| 508 | 20241212 | 105700 | 38789080500 | 37300 | 37300 | 37300 | 37250 | 4423 |
| 509 | 20241212 | 105600 | 38624201200 | 37300 | 37200 | 37350 | 37200 | 4281 |
| 510 | 20241212 | 105500 | 38464588450 | 37200 | 37400 | 37400 | 37200 | 6256 |
| 511 | 20241212 | 105400 | 38231179400 | 37400 | 37250 | 37400 | 37200 | 9278 |
| 512 | 20241212 | 105300 | 37884639900 | 37250 | 37350 | 37350 | 37200 | 9648 |
| 513 | 20241212 | 105200 | 37525011650 | 37300 | 37300 | 37450 | 37250 | 31540 |
| 514 | 20241212 | 105100 | 36346366600 | 37300 | 37250 | 37300 | 37150 | 14570 |
| 515 | 20241212 | 105000 | 35803521450 | 37200 | 37150 | 37250 | 37050 | 14400 |
| 516 | 20241212 | 104900 | 35268456900 | 37150 | 36950 | 37200 | 36900 | 40500 |
| 517 | 20241212 | 104800 | 33768888400 | 36900 | 36800 | 36950 | 36800 | 5741 |
| 518 | 20241212 | 104700 | 33557053850 | 36900 | 36850 | 36900 | 36850 | 5304 |
| 519 | 20241212 | 104600 | 33361456800 | 36850 | 36850 | 36900 | 36850 | 2079 |
| 520 | 20241212 | 104500 | 33284784650 | 36900 | 36850 | 36900 | 36800 | 2870 |
| 521 | 20241212 | 104400 | 33179077400 | 36850 | 36750 | 36900 | 36750 | 8185 |
| 522 | 20241212 | 104300 | 32877257600 | 36800 | 36700 | 36850 | 36600 | 3627 |
| 523 | 20241212 | 104200 | 32743967000 | 36700 | 36850 | 36850 | 36550 | 6562 |
| 524 | 20241212 | 104100 | 32503058850 | 36850 | 36750 | 36850 | 36700 | 9175 |
| 525 | 20241212 | 104000 | 32165797200 | 36750 | 36550 | 36750 | 36550 | 7702 |
| 526 | 20241212 | 103900 | 31883452400 | 36600 | 36550 | 36600 | 36550 | 2398 |
| 527 | 20241212 | 103800 | 31795705050 | 36600 | 36550 | 36600 | 36500 | 2185 |
| 528 | 20241212 | 103700 | 31715849650 | 36550 | 36550 | 36600 | 36500 | 2704 |
| 529 | 20241212 | 103600 | 31617012150 | 36550 | 36500 | 36550 | 36450 | 1895 |
| 530 | 20241212 | 103500 | 31547822250 | 36500 | 36300 | 36500 | 36300 | 2674 |
| 531 | 20241212 | 103400 | 31450521400 | 36350 | 36300 | 36350 | 36300 | 1600 |
| 532 | 20241212 | 103300 | 31392429700 | 36300 | 36350 | 36400 | 36300 | 1392 |
| 533 | 20241212 | 103200 | 31341837500 | 36350 | 36350 | 36400 | 36350 | 1232 |
| 534 | 20241212 | 103100 | 31297037200 | 36400 | 36450 | 36500 | 36350 | 5189 |
| 535 | 20241212 | 103000 | 31107925900 | 36450 | 36450 | 36600 | 36400 | 9602 |
| 536 | 20241212 | 102900 | 30757315100 | 36450 | 36450 | 36500 | 36400 | 3457 |
| 537 | 20241212 | 102800 | 30631310750 | 36450 | 36350 | 36450 | 36350 | 2901 |
| 538 | 20241212 | 102700 | 30525699250 | 36400 | 36350 | 36400 | 36300 | 1053 |
| 539 | 20241212 | 102600 | 30487423200 | 36350 | 36350 | 36350 | 36300 | 1309 |
| 540 | 20241212 | 102500 | 30439852200 | 36350 | 36300 | 36350 | 36250 | 1775 |
| 541 | 20241212 | 102400 | 30375396700 | 36300 | 36250 | 36300 | 36250 | 3039 |
| 542 | 20241212 | 102300 | 30265144400 | 36250 | 36100 | 36250 | 36050 | 1365 |
| 543 | 20241212 | 102200 | 30215799200 | 36150 | 36050 | 36150 | 35950 | 3796 |
| 544 | 20241212 | 102100 | 30079046150 | 36050 | 36050 | 36100 | 36050 | 794 |
| 545 | 20241212 | 102000 | 30050408700 | 36050 | 36000 | 36100 | 35950 | 740 |
| 546 | 20241212 | 101900 | 30023744950 | 35950 | 36000 | 36100 | 35950 | 1778 |
| 547 | 20241212 | 101800 | 29959725500 | 36000 | 36050 | 36050 | 35950 | 2581 |
| 548 | 20241212 | 101700 | 29866812650 | 36050 | 36100 | 36150 | 36000 | 3558 |
| 549 | 20241212 | 101600 | 29738550350 | 36100 | 36250 | 36300 | 36050 | 5112 |
| 550 | 20241212 | 101500 | 29553392450 | 36250 | 36200 | 36300 | 36200 | 4522 |
| 551 | 20241212 | 101400 | 29389600350 | 36150 | 36100 | 36200 | 36050 | 2348 |
| 552 | 20241212 | 101300 | 29304783450 | 36100 | 36000 | 36100 | 36000 | 1719 |
| 553 | 20241212 | 101200 | 29242860200 | 36000 | 36000 | 36050 | 35900 | 10086 |
| 554 | 20241212 | 101100 | 28879938800 | 36050 | 36050 | 36100 | 36000 | 1580 |
| 555 | 20241212 | 101000 | 28822973600 | 36050 | 36100 | 36150 | 36000 | 4422 |
| 556 | 20241212 | 100900 | 28663534250 | 36050 | 36200 | 36200 | 36050 | 3625 |
| 557 | 20241212 | 100800 | 28532700450 | 36150 | 36150 | 36200 | 36100 | 2130 |
| 558 | 20241212 | 100700 | 28455702950 | 36100 | 36150 | 36150 | 36100 | 2037 |
| 559 | 20241212 | 100600 | 28382142500 | 36100 | 36150 | 36200 | 36100 | 3326 |
| 560 | 20241212 | 100500 | 28261947850 | 36200 | 36300 | 36300 | 36150 | 2922 |
| 561 | 20241212 | 100400 | 28156148400 | 36250 | 36300 | 36400 | 36200 | 3695 |
| 562 | 20241212 | 100300 | 28022129000 | 36350 | 36500 | 36550 | 36300 | 2965 |
| 563 | 20241212 | 100200 | 27914246100 | 36450 | 36400 | 36550 | 36400 | 1584 |
| 564 | 20241212 | 100100 | 27856429900 | 36400 | 36500 | 36600 | 36400 | 6349 |
| 565 | 20241212 | 100000 | 27624696350 | 36550 | 36300 | 36650 | 36300 | 14816 |
| 566 | 20241212 | 095900 | 27083554150 | 36350 | 36400 | 36400 | 36300 | 1845 |
| 567 | 20241212 | 095800 | 27016461650 | 36400 | 36350 | 36400 | 36250 | 2211 |
| 568 | 20241212 | 095700 | 26936131850 | 36350 | 36350 | 36350 | 36250 | 1684 |
| 569 | 20241212 | 095600 | 26874966150 | 36350 | 36150 | 36400 | 36150 | 5118 |
| 570 | 20241212 | 095500 | 26689134600 | 36200 | 36200 | 36200 | 36150 | 1187 |
| 571 | 20241212 | 095400 | 26646196350 | 36200 | 36200 | 36300 | 36150 | 3985 |
| 572 | 20241212 | 095300 | 26501802300 | 36250 | 36050 | 36250 | 35950 | 7106 |
| 573 | 20241212 | 095200 | 26245058900 | 36050 | 36000 | 36100 | 35950 | 8295 |
| 574 | 20241212 | 095100 | 25946398350 | 36000 | 36250 | 36300 | 36000 | 7219 |
| 575 | 20241212 | 095000 | 25685492300 | 36200 | 36400 | 36400 | 36200 | 3184 |
| 576 | 20241212 | 094900 | 25569949750 | 36350 | 36350 | 36450 | 36300 | 9677 |
| 577 | 20241212 | 094800 | 25217510650 | 36350 | 36250 | 36350 | 36200 | 4174 |
| 578 | 20241212 | 094700 | 25066035400 | 36250 | 36100 | 36250 | 36100 | 2945 |
| 579 | 20241212 | 094600 | 24959472900 | 36100 | 36100 | 36300 | 36100 | 4160 |
| 580 | 20241212 | 094500 | 24808933700 | 36100 | 36100 | 36150 | 36000 | 10401 |
| 581 | 20241212 | 094400 | 24434037050 | 36050 | 36400 | 36400 | 36050 | 15525 |
| 582 | 20241212 | 094300 | 23872379550 | 36350 | 36500 | 36550 | 36300 | 5855 |
| 583 | 20241212 | 094200 | 23659118650 | 36500 | 36450 | 36550 | 36450 | 4766 |
| 584 | 20241212 | 094100 | 23485187850 | 36500 | 36450 | 36500 | 36450 | 568 |
| 585 | 20241212 | 094000 | 23464474700 | 36450 | 36300 | 36500 | 36300 | 4787 |
| 586 | 20241212 | 093900 | 23290110900 | 36300 | 36450 | 36500 | 36300 | 5461 |
| 587 | 20241212 | 093800 | 23091482900 | 36450 | 36550 | 36600 | 36450 | 4670 |
| 588 | 20241212 | 093700 | 22920968400 | 36550 | 36400 | 36550 | 36350 | 4163 |
| 589 | 20241212 | 093600 | 22769168750 | 36400 | 36550 | 36550 | 36350 | 11799 |
| 590 | 20241212 | 093500 | 22339197100 | 36550 | 36600 | 36650 | 36550 | 2693 |
| 591 | 20241212 | 093400 | 22240703700 | 36550 | 36650 | 36700 | 36550 | 6838 |
| 592 | 20241212 | 093300 | 21990357950 | 36650 | 36850 | 36850 | 36600 | 7565 |
| 593 | 20241212 | 093200 | 21712592800 | 36850 | 36550 | 36850 | 36450 | 11129 |
| 594 | 20241212 | 093100 | 21304394200 | 36500 | 36800 | 36800 | 36500 | 16553 |
| 595 | 20241212 | 093000 | 20698361450 | 36750 | 36900 | 36950 | 36750 | 12593 |
| 596 | 20241212 | 092900 | 20234438250 | 36850 | 36950 | 37000 | 36700 | 12414 |
| 597 | 20241212 | 092800 | 19776846350 | 36950 | 37200 | 37200 | 36800 | 18741 |
| 598 | 20241212 | 092700 | 19083356750 | 37200 | 37200 | 37350 | 37150 | 34110 |
| 599 | 20241212 | 092600 | 17812162050 | 37150 | 36950 | 37200 | 36950 | 21011 |
| 600 | 20241212 | 092500 | 17033657650 | 36950 | 37100 | 37100 | 36850 | 18324 |
| 601 | 20241212 | 092400 | 16355952050 | 37100 | 37050 | 37200 | 37000 | 19719 |
| 602 | 20241212 | 092300 | 15623971050 | 37000 | 36850 | 37050 | 36800 | 34771 |
| 603 | 20241212 | 092200 | 14339642450 | 36850 | 36950 | 36950 | 36800 | 12798 |
| 604 | 20241212 | 092100 | 13867608850 | 36950 | 36850 | 36950 | 36750 | 14233 |
| 605 | 20241212 | 092000 | 13342922450 | 36750 | 36700 | 36850 | 36650 | 17575 |
| 606 | 20241212 | 091900 | 12696942500 | 36700 | 36400 | 36700 | 36250 | 16069 |
| 607 | 20241212 | 091800 | 12109808800 | 36400 | 36450 | 36650 | 36400 | 9150 |
| 608 | 20241212 | 091700 | 11775623100 | 36500 | 36750 | 36800 | 36450 | 12837 |
| 609 | 20241212 | 091600 | 11305318700 | 36750 | 36200 | 36850 | 36200 | 45473 |
| 610 | 20241212 | 091500 | 9639851250 | 36200 | 36400 | 36400 | 36200 | 14162 |
| 611 | 20241212 | 091400 | 9125804800 | 36350 | 36150 | 36500 | 36100 | 41011 |
| 612 | 20241212 | 091300 | 7635854600 | 36050 | 35900 | 36200 | 35900 | 18072 |
| 613 | 20241212 | 091200 | 6983095450 | 36100 | 35900 | 36200 | 35850 | 36628 |
| 614 | 20241212 | 091100 | 5665171000 | 35900 | 35150 | 35950 | 35150 | 28500 |
| 615 | 20241212 | 091000 | 4645643850 | 35150 | 35500 | 35500 | 35150 | 5441 |
| 616 | 20241212 | 090900 | 4453860350 | 35450 | 35350 | 35500 | 35300 | 5957 |
| 617 | 20241212 | 090800 | 4242756350 | 35350 | 35300 | 35400 | 35250 | 5373 |
| 618 | 20241212 | 090700 | 4052960050 | 35350 | 35500 | 35600 | 35300 | 9055 |
| 619 | 20241212 | 090600 | 3731849300 | 35500 | 35600 | 35700 | 35500 | 12665 |
| 620 | 20241212 | 090500 | 3280358600 | 35600 | 35450 | 35600 | 35450 | 8283 |
| 621 | 20241212 | 090400 | 2986138450 | 35400 | 35350 | 35450 | 35250 | 7398 |
| 622 | 20241212 | 090300 | 2724539550 | 35300 | 35500 | 35500 | 35050 | 13170 |
| 623 | 20241212 | 090200 | 2260114500 | 35500 | 35300 | 35500 | 35050 | 12652 |
| 624 | 20241212 | 090100 | 1814079100 | 35400 | 35300 | 35800 | 35300 | 30366 |
| 625 | 20241212 | 090000 | 733884000 | 35350 | 34700 | 35350 | 34700 | 18246 |